Flowtech Fluidpower plc (AIM:FLO)
London · Delayed Price · Currency is GBP · Price in GBX 61.00
0.00 (0.00%)
Jul 24, 2026, 3:19 PM GMT
Flowtech Fluidpower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 60.81 | 60.81 | 60.81 | 61.00 | 61.00 | - | 5,248 |
| Jul 23, 2026 | 62.85 | 63.75 | 60.26 | 61.00 | 61.00 | -1.61% | 126,221 |
| Jul 22, 2026 | 62.00 | 62.05 | 60.77 | 62.00 | 62.00 | 1.64% | 27,211 |
| Jul 21, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 78,859 |
| Jul 20, 2026 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | - | 503 |
| Jul 17, 2026 | 63.00 | 63.00 | 60.20 | 63.00 | 63.00 | 1.61% | 46,807 |
| Jul 16, 2026 | 61.00 | 62.90 | 60.85 | 62.00 | 62.00 | 1.64% | 84,748 |
| Jul 15, 2026 | 61.00 | 61.00 | 59.32 | 61.00 | 61.00 | - | 23,964 |
| Jul 14, 2026 | 60.96 | 61.00 | 60.00 | 61.00 | 61.00 | - | 46,505 |
| Jul 13, 2026 | 61.00 | 61.00 | 57.85 | 61.00 | 61.00 | - | 25,635 |
| Jul 10, 2026 | 57.20 | 61.00 | 57.20 | 61.00 | 61.00 | 3.39% | 5,509 |
| Jul 9, 2026 | 59.00 | 60.28 | 57.85 | 59.00 | 59.00 | - | 26,499 |
| Jul 8, 2026 | 59.00 | 59.00 | 57.31 | 59.00 | 59.00 | 1.55% | 25,749 |
| Jul 7, 2026 | 57.00 | 58.37 | 57.00 | 58.10 | 58.10 | -1.53% | 16,389 |
| Jul 6, 2026 | 59.00 | 59.86 | 57.45 | 59.00 | 59.00 | -1.67% | 274,610 |
| Jul 3, 2026 | 60.00 | 60.00 | 57.51 | 60.00 | 60.00 | 2.39% | 5,330 |
| Jul 2, 2026 | 59.80 | 60.00 | 57.51 | 58.60 | 58.60 | 2.81% | 62,681 |
| Jul 1, 2026 | 57.00 | 60.89 | 57.00 | 57.00 | 57.00 | -4.84% | 87,346 |
| Jun 30, 2026 | 61.80 | 61.80 | 58.57 | 59.90 | 59.90 | -0.83% | 82,499 |
| Jun 29, 2026 | 61.80 | 61.80 | 59.00 | 60.40 | 60.40 | -2.58% | 35,477 |
| Jun 26, 2026 | 62.00 | 63.00 | 59.00 | 62.00 | 62.00 | -1.59% | 10,681 |
| Jun 25, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 94,694 |
| Jun 24, 2026 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | - | 24,339 |
| Jun 23, 2026 | 64.00 | 64.00 | 60.00 | 63.00 | 63.00 | - | 22,928 |
| Jun 22, 2026 | 63.00 | 65.00 | 60.00 | 63.00 | 63.00 | 1.61% | 107,183 |
| Jun 19, 2026 | 61.00 | 62.00 | 58.00 | 62.00 | 62.00 | 4.20% | 221,572 |
| Jun 18, 2026 | 56.20 | 60.40 | 55.00 | 59.50 | 59.50 | 0.85% | 94,194 |
| Jun 17, 2026 | 59.00 | 60.00 | 57.19 | 59.00 | 59.00 | 0.34% | 52,844 |
| Jun 16, 2026 | 56.60 | 59.60 | 56.00 | 58.80 | 58.80 | 5.00% | 324,455 |
| Jun 15, 2026 | 54.60 | 56.60 | 52.60 | 56.00 | 56.00 | 2.56% | 37,025 |
| Jun 12, 2026 | 52.60 | 56.60 | 52.60 | 54.60 | 54.60 | -2.50% | 33,465 |
| Jun 11, 2026 | 56.00 | 56.60 | 53.65 | 56.00 | 56.00 | -1.06% | 76,625 |
| Jun 10, 2026 | 56.60 | 56.60 | 52.60 | 56.60 | 56.60 | 1.07% | 45,447 |
| Jun 9, 2026 | 56.00 | 56.75 | 53.60 | 56.00 | 56.00 | - | 46,044 |
| Jun 8, 2026 | 56.00 | 56.60 | 53.00 | 56.00 | 56.00 | - | 93,248 |
| Jun 5, 2026 | 56.00 | 56.60 | 54.35 | 56.00 | 56.00 | - | 54,017 |
| Jun 4, 2026 | 50.00 | 56.60 | 50.00 | 56.00 | 56.00 | 8.74% | 274,820 |
| Jun 3, 2026 | 51.56 | 53.04 | 49.54 | 51.50 | 51.50 | -0.58% | 46,606 |
| Jun 2, 2026 | 52.80 | 53.20 | 50.40 | 51.80 | 51.80 | -1.15% | 145,508 |
| Jun 1, 2026 | 50.00 | 53.00 | 50.00 | 52.40 | 52.40 | 1.75% | 22,933 |
| May 29, 2026 | 51.02 | 53.00 | 50.00 | 51.50 | 51.50 | -2.09% | 115,340 |
| May 28, 2026 | 49.00 | 53.00 | 46.00 | 52.60 | 52.60 | 8.45% | 100,265 |
| May 27, 2026 | 47.00 | 49.00 | 46.26 | 48.50 | 48.50 | 6.59% | 104,682 |
| May 26, 2026 | 46.00 | 47.00 | 43.00 | 45.50 | 45.50 | -1.09% | 287,869 |
| May 22, 2026 | 46.00 | 46.00 | 43.15 | 46.00 | 46.00 | 4.55% | 11,542 |
| May 21, 2026 | 43.00 | 47.00 | 43.00 | 44.00 | 44.00 | -2.22% | 13,630 |
| May 20, 2026 | 44.00 | 45.48 | 43.00 | 45.00 | 45.00 | - | 28,785 |
| May 19, 2026 | 44.00 | 46.07 | 43.20 | 45.00 | 45.00 | 0.90% | 252,802 |
| May 18, 2026 | 45.00 | 45.50 | 43.15 | 44.60 | 44.60 | 0.22% | 233,219 |
| May 15, 2026 | 45.40 | 45.61 | 44.00 | 44.50 | 44.50 | -2.20% | 33,265 |